Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220930C00140000 | 2022-09-01 9:31AM EDT | 140.00 | 61.30 | 45.00 | 49.30 | 0.00 | - | - | 1 | 148.44% |
| ILMN220930C00170000 | 2022-09-26 11:08AM EDT | 170.00 | 19.20 | 20.70 | 22.20 | 0.00 | - | 3 | 3 | 148.54% |
| ILMN220930C00175000 | 2022-09-27 3:42PM EDT | 175.00 | 17.81 | 17.40 | 18.50 | +0.51 | +2.95% | 6 | 8 | 146.24% |
| ILMN220930C00180000 | 2022-09-27 3:15PM EDT | 180.00 | 14.50 | 14.20 | 15.70 | +0.50 | +3.57% | 3 | 5 | 146.36% |
| ILMN220930C00182500 | 2022-09-26 2:46PM EDT | 182.50 | 15.00 | 13.00 | 13.90 | +2.20 | +17.19% | 2 | 12 | 144.65% |
| ILMN220930C00185000 | 2022-09-26 2:44PM EDT | 185.00 | 13.20 | 11.60 | 12.60 | +1.90 | +16.81% | 3 | 13 | 143.80% |
| ILMN220930C00187500 | 2022-09-27 12:03PM EDT | 187.50 | 11.80 | 10.50 | 11.60 | +0.90 | +8.26% | 3 | 31 | 145.68% |
| ILMN220930C00190000 | 2022-09-27 12:40PM EDT | 190.00 | 9.80 | 9.20 | 10.20 | +0.46 | +4.93% | 185 | 452 | 142.58% |
| ILMN220930C00192500 | 2022-09-27 9:38AM EDT | 192.50 | 10.00 | 8.10 | 9.30 | +1.70 | +20.48% | 4 | 26 | 142.87% |
| ILMN220930C00195000 | 2022-09-27 3:02PM EDT | 195.00 | 7.81 | 7.20 | 8.50 | -0.29 | -3.58% | 6 | 21 | 144.02% |
| ILMN220930C00197500 | 2022-09-27 1:40PM EDT | 197.50 | 7.00 | 6.60 | 7.40 | +2.40 | +52.17% | 40 | 57 | 144.17% |
| ILMN220930C00200000 | 2022-09-27 3:25PM EDT | 200.00 | 5.82 | 5.80 | 6.60 | -0.12 | -2.02% | 90 | 1,188 | 143.95% |
| ILMN220930C00202500 | 2022-09-26 1:26PM EDT | 202.50 | 6.50 | 5.10 | 5.90 | +2.00 | +44.44% | 5 | 13 | 144.14% |
| ILMN220930C00205000 | 2022-09-27 1:08PM EDT | 205.00 | 4.90 | 4.50 | 5.20 | +1.10 | +28.95% | 6 | 153 | 144.07% |
| ILMN220930C00207500 | 2022-09-27 2:11PM EDT | 207.50 | 4.33 | 3.90 | 4.60 | +0.13 | +3.10% | 5 | 48 | 143.77% |
| ILMN220930C00210000 | 2022-09-27 3:12PM EDT | 210.00 | 3.71 | 3.30 | 4.00 | +0.01 | +0.27% | 9 | 2,601 | 142.48% |
| ILMN220930C00212500 | 2022-09-27 1:57PM EDT | 212.50 | 3.10 | 2.80 | 3.60 | +0.60 | +24.00% | 4 | 17 | 142.68% |
| ILMN220930C00215000 | 2022-09-27 3:25PM EDT | 215.00 | 2.60 | 2.50 | 3.10 | -0.37 | -12.46% | 10 | 522 | 142.90% |
| ILMN220930C00217500 | 2022-09-26 12:07PM EDT | 217.50 | 1.39 | 2.20 | 2.75 | 0.00 | - | 1 | 4 | 143.70% |
| ILMN220930C00220000 | 2022-09-27 3:54PM EDT | 220.00 | 2.05 | 1.95 | 2.40 | +0.05 | +2.50% | 146 | 399 | 144.29% |
| ILMN220930C00222500 | 2022-09-27 3:26PM EDT | 222.50 | 1.70 | 1.60 | 2.10 | +0.02 | +1.19% | 18 | 21 | 143.51% |
| ILMN220930C00225000 | 2022-09-27 3:25PM EDT | 225.00 | 1.72 | 1.30 | 1.80 | -0.03 | -1.71% | 218 | 61 | 142.29% |
| ILMN220930C00227500 | 2022-09-27 3:06PM EDT | 227.50 | 1.35 | 1.15 | 1.55 | +0.54 | +66.67% | 8 | 21 | 142.77% |
| ILMN220930C00230000 | 2022-09-27 3:37PM EDT | 230.00 | 1.10 | 1.00 | 1.35 | -0.10 | -8.33% | 223 | 428 | 143.31% |
| ILMN220930C00235000 | 2022-09-27 2:57PM EDT | 235.00 | 0.89 | 0.70 | 1.00 | +0.08 | +9.88% | 90 | 31 | 142.87% |
| ILMN220930C00240000 | 2022-09-27 3:18PM EDT | 240.00 | 0.60 | 0.50 | 0.70 | +0.35 | +140.00% | 8 | 81 | 142.19% |
| ILMN220930C00245000 | 2022-09-27 12:07PM EDT | 245.00 | 0.55 | 0.20 | 0.70 | +0.05 | +10.00% | 11 | 38 | 143.36% |
| ILMN220930C00250000 | 2022-09-27 9:32AM EDT | 250.00 | 0.50 | 0.15 | 0.85 | +0.20 | +66.67% | 14 | 42 | 154.69% |
| ILMN220930C00255000 | 2022-09-26 3:21PM EDT | 255.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 25 | 42 | 147.46% |
| ILMN220930C00260000 | 2022-09-27 11:04AM EDT | 260.00 | 0.15 | 0.05 | 0.25 | -0.02 | -11.76% | 19 | 450 | 141.99% |
| ILMN220930C00265000 | 2022-09-27 2:30PM EDT | 265.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 13 | 37 | 154.88% |
| ILMN220930C00270000 | 2022-09-27 12:48PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 160 | 157 | 136.33% |
| ILMN220930C00275000 | 2022-09-27 9:33AM EDT | 275.00 | 0.05 | 0.00 | 0.40 | -1.45 | -96.67% | 72 | 1 | 168.55% |
| ILMN220930C00280000 | 2022-09-27 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 17 | 582 | 175.00% |
| ILMN220930C00285000 | 2022-09-27 3:54PM EDT | 285.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 43 | 178.13% |
| ILMN220930C00290000 | 2022-09-27 2:39PM EDT | 290.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 154 | 148.44% |
| ILMN220930C00295000 | 2022-09-21 1:43PM EDT | 295.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 40 | 440 | 190.43% |
| ILMN220930C00300000 | 2022-09-27 9:38AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 20 | 1,964 | 158.59% |
| ILMN220930C00305000 | 2022-09-20 2:44PM EDT | 305.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 60 | 214.65% |
| ILMN220930C00310000 | 2022-09-27 11:31AM EDT | 310.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 35 | 946 | 199.22% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220930P00115000 | 2022-09-27 2:00PM EDT | 115.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 40 | 951 | 182.81% |
| ILMN220930P00120000 | 2022-09-27 12:06PM EDT | 120.00 | 0.01 | 0.00 | 0.15 | -0.03 | -75.00% | 13 | 280 | 176.17% |
| ILMN220930P00125000 | 2022-09-27 11:07AM EDT | 125.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 20 | 247 | 161.72% |
| ILMN220930P00130000 | 2022-09-27 12:17PM EDT | 130.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 23 | 1,797 | 161.52% |
| ILMN220930P00135000 | 2022-09-27 11:32AM EDT | 135.00 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 75 | 132 | 161.13% |
| ILMN220930P00138000 | 2022-09-22 11:06AM EDT | 138.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | - | 28 | 160.06% |
| ILMN220930P00139000 | 2022-09-22 12:28PM EDT | 139.00 | 0.34 | 0.25 | 0.80 | 0.00 | - | - | 8 | 167.09% |
| ILMN220930P00140000 | 2022-09-26 10:49AM EDT | 140.00 | 0.42 | 0.15 | 0.60 | +0.12 | +40.00% | 2 | 34 | 153.52% |
| ILMN220930P00142000 | 2022-09-27 2:57PM EDT | 142.00 | 0.69 | 0.35 | 0.90 | +0.14 | +25.45% | 79 | 2 | 162.60% |
| ILMN220930P00145000 | 2022-09-27 9:30AM EDT | 145.00 | 0.85 | 0.65 | 0.90 | +0.25 | +41.67% | 4 | 12 | 159.67% |
| ILMN220930P00148000 | 2022-09-27 12:13PM EDT | 148.00 | 1.05 | 0.85 | 1.05 | +0.10 | +10.53% | 123 | 48 | 156.54% |
| ILMN220930P00149000 | 2022-09-27 9:30AM EDT | 149.00 | 0.90 | 0.95 | 1.20 | -0.20 | -18.18% | 2 | 38 | 157.72% |
| ILMN220930P00150000 | 2022-09-27 3:56PM EDT | 150.00 | 0.95 | 1.00 | 1.30 | -0.10 | -9.52% | 76 | 237 | 156.74% |
| ILMN220930P00155000 | 2022-09-27 12:12PM EDT | 155.00 | 1.75 | 1.45 | 1.85 | +0.51 | +41.13% | 7 | 200 | 153.47% |
| ILMN220930P00160000 | 2022-09-27 9:33AM EDT | 160.00 | 2.55 | 2.10 | 2.55 | +0.35 | +15.91% | 2 | 49 | 150.29% |
| ILMN220930P00165000 | 2022-09-27 12:47PM EDT | 165.00 | 3.80 | 2.95 | 3.60 | +0.15 | +4.11% | 13 | 55 | 148.44% |
| ILMN220930P00170000 | 2022-09-27 3:47PM EDT | 170.00 | 4.60 | 4.10 | 4.70 | -1.20 | -20.69% | 202 | 241 | 145.12% |
| ILMN220930P00172500 | 2022-09-26 11:56AM EDT | 172.50 | 4.70 | 4.80 | 5.40 | 0.00 | - | 2 | 2 | 143.99% |
| ILMN220930P00175000 | 2022-09-27 2:16PM EDT | 175.00 | 6.50 | 5.60 | 6.30 | -0.74 | -10.22% | 72 | 44 | 143.90% |
| ILMN220930P00177500 | 2022-09-27 2:50PM EDT | 177.50 | 6.70 | 6.50 | 7.20 | +1.10 | +19.64% | 43 | 11 | 143.29% |
| ILMN220930P00180000 | 2022-09-27 3:03PM EDT | 180.00 | 8.10 | 7.50 | 8.20 | -1.45 | -15.18% | 100 | 121 | 142.85% |
| ILMN220930P00182500 | 2022-09-26 3:53PM EDT | 182.50 | 8.10 | 8.50 | 9.30 | -2.71 | -25.07% | 1 | 17 | 141.89% |
| ILMN220930P00185000 | 2022-09-27 3:33PM EDT | 185.00 | 10.70 | 9.70 | 10.50 | -1.15 | -9.70% | 14 | 72 | 141.75% |
| ILMN220930P00187500 | 2022-09-27 9:34AM EDT | 187.50 | 11.00 | 10.80 | 11.80 | -2.20 | -16.67% | 1 | 42 | 140.43% |
| ILMN220930P00190000 | 2022-09-27 11:47AM EDT | 190.00 | 12.50 | 12.10 | 13.30 | +2.20 | +21.36% | 2 | 18 | 140.53% |
| ILMN220930P00192500 | 2022-09-27 12:13PM EDT | 192.50 | 14.85 | 13.70 | 14.60 | +4.05 | +37.50% | 5 | 18 | 140.16% |
| ILMN220930P00195000 | 2022-09-26 9:35AM EDT | 195.00 | 11.60 | 15.10 | 16.20 | 0.00 | - | 3 | 33 | 139.31% |
| ILMN220930P00197500 | 2022-09-27 2:03PM EDT | 197.50 | 18.22 | 16.80 | 17.80 | -0.58 | -3.09% | 5 | 37 | 139.33% |
| ILMN220930P00200000 | 2022-09-27 12:24PM EDT | 200.00 | 19.80 | 18.50 | 20.00 | -1.50 | -7.04% | 5 | 82 | 142.43% |
| ILMN220930P00202500 | 2022-09-26 10:06AM EDT | 202.50 | 16.20 | 20.20 | 21.40 | 0.00 | - | 4 | 29 | 138.99% |
| ILMN220930P00205000 | 2022-09-27 3:20PM EDT | 205.00 | 22.90 | 22.10 | 23.20 | +5.50 | +31.61% | 1 | 87 | 138.67% |
| ILMN220930P00207500 | 2022-09-26 10:02AM EDT | 207.50 | 23.80 | 23.80 | 25.10 | +3.85 | +19.30% | 1 | 12 | 136.52% |
| ILMN220930P00210000 | 2022-09-27 3:09PM EDT | 210.00 | 26.60 | 25.80 | 27.20 | +3.64 | +15.85% | 18 | 20 | 137.31% |
| ILMN220930P00215000 | 2022-09-27 2:52PM EDT | 215.00 | 30.00 | 28.30 | 32.00 | +16.36 | +119.94% | 1 | 4 | 127.00% |
| ILMN220930P00217500 | 2022-09-22 11:52AM EDT | 217.50 | 27.51 | 31.40 | 35.20 | 0.00 | - | - | 3 | 146.97% |
| ILMN220930P00220000 | 2022-09-21 2:59PM EDT | 220.00 | 21.61 | 33.90 | 36.30 | 0.00 | - | 9 | 8 | 139.21% |
| ILMN220930P00222500 | 2022-09-21 12:04PM EDT | 222.50 | 25.40 | 36.10 | 38.10 | 0.00 | - | - | 7 | 133.50% |
| ILMN220930P00225000 | 2022-09-23 1:47PM EDT | 225.00 | 36.69 | 38.10 | 40.40 | 0.00 | - | 3 | 2 | 129.69% |
| ILMN220930P00240000 | 2022-08-18 1:59PM EDT | 240.00 | 31.30 | 39.10 | 46.50 | 0.00 | - | 2 | 21 | 0.00% |
| ILMN220930P00245000 | 2022-09-22 3:02PM EDT | 245.00 | 51.10 | 54.80 | 61.50 | 0.00 | - | - | 1 | 229.93% |
| ILMN220930P00250000 | 2022-09-21 2:43PM EDT | 250.00 | 45.90 | 60.60 | 66.60 | 0.00 | - | - | 1 | 151.17% |
© 2022 Yahoo. Tous droits réservés.
